70,500.00
-600(-0.84%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 70,800 | 71,100 | 71,100 | 71,300 | 70,100 | 1,709 |
| September 04, 2025 | 70,000 | 70,600 | 70,600 | 70,800 | 69,600 | 935 |
| September 03, 2025 | 69,100 | 68,600 | 68,600 | 69,100 | 68,400 | 745 |
| September 02, 2025 | 68,200 | 68,400 | 68,400 | 68,600 | 68,000 | 1,045 |
| September 01, 2025 | 69,000 | 68,100 | 68,100 | 69,000 | 68,000 | 1,201 |
| August 29, 2025 | 70,100 | 69,000 | 69,000 | 70,300 | 69,000 | 1,026 |
| August 28, 2025 | 70,500 | 69,600 | 69,600 | 70,500 | 68,300 | 702 |
| August 27, 2025 | 70,800 | 69,700 | 69,700 | 70,800 | 69,300 | 679 |
| August 26, 2025 | 70,400 | 70,100 | 70,100 | 70,900 | 69,800 | 566 |
| August 25, 2025 | 70,100 | 70,200 | 70,200 | 70,600 | 69,700 | 757 |
| August 22, 2025 | 70,000 | 69,500 | 69,500 | 70,700 | 68,700 | 877 |
| August 21, 2025 | 70,000 | 69,800 | 69,800 | 71,200 | 69,400 | 1,604 |
| August 20, 2025 | 69,100 | 69,500 | 69,500 | 70,000 | 68,700 | 994 |
| August 19, 2025 | 71,000 | 70,100 | 70,100 | 71,000 | 69,200 | 1,001 |
| August 18, 2025 | 69,300 | 70,600 | 70,600 | 71,800 | 69,300 | 1,425 |
| August 14, 2025 | 71,600 | 71,200 | 71,200 | 72,000 | 70,600 | 1,042 |
| August 13, 2025 | 71,600 | 71,000 | 71,000 | 71,700 | 70,500 | 787 |
| August 12, 2025 | 71,000 | 70,800 | 70,800 | 72,300 | 70,400 | 928 |
| August 11, 2025 | 71,700 | 71,300 | 71,300 | 72,000 | 70,500 | 874 |
| August 08, 2025 | 72,200 | 71,000 | 71,000 | 72,200 | 70,400 | 1,422 |
| August 07, 2025 | 72,900 | 72,100 | 72,100 | 72,900 | 71,000 | 1,174 |
| August 06, 2025 | 71,900 | 72,100 | 72,100 | 72,700 | 71,500 | 997 |
| August 05, 2025 | 70,400 | 71,900 | 71,900 | 72,800 | 70,400 | 2,175 |
| August 04, 2025 | 67,600 | 70,200 | 70,200 | 71,700 | 67,600 | 1,618 |
| August 01, 2025 | 71,700 | 69,500 | 69,500 | 71,700 | 68,600 | 3,052 |
| July 31, 2025 | 76,200 | 71,700 | 71,700 | 76,200 | 71,700 | 4,850 |
| July 30, 2025 | 72,700 | 74,500 | 74,500 | 75,400 | 72,500 | 3,033 |
| July 29, 2025 | 74,900 | 72,700 | 72,700 | 74,900 | 72,500 | 5,015 |
| July 28, 2025 | 75,400 | 74,900 | 74,900 | 75,400 | 74,000 | 1,956 |
| July 25, 2025 | 76,500 | 75,400 | 75,400 | 76,600 | 75,100 | 1,390 |
| July 24, 2025 | 76,700 | 76,900 | 76,900 | 77,300 | 75,800 | 2,931 |
| July 23, 2025 | 75,900 | 76,700 | 76,700 | 76,900 | 74,400 | 2,629 |
| July 22, 2025 | 77,300 | 75,000 | 75,000 | 77,400 | 75,000 | 1,913 |
| July 21, 2025 | 75,600 | 77,300 | 77,300 | 77,600 | 75,500 | 2,714 |
| July 18, 2025 | 75,600 | 75,600 | 75,600 | 76,700 | 75,000 | 7,541 |
| July 17, 2025 | 76,700 | 75,600 | 75,600 | 76,900 | 74,100 | 5,444 |
| July 16, 2025 | 77,400 | 76,700 | 76,700 | 77,400 | 75,800 | 3,043 |
| July 15, 2025 | 77,300 | 77,400 | 77,400 | 79,100 | 77,000 | 3,075 |
| July 14, 2025 | 76,900 | 77,200 | 77,200 | 77,900 | 75,900 | 4,634 |
| July 11, 2025 | 78,300 | 76,900 | 76,900 | 78,900 | 75,900 | 13,675 |
| July 10, 2025 | 79,000 | 78,300 | 78,300 | 79,100 | 77,500 | 2,627 |
| July 09, 2025 | 78,200 | 79,000 | 79,000 | 80,000 | 78,000 | 4,726 |
| July 08, 2025 | 80,000 | 78,100 | 78,100 | 80,000 | 77,500 | 3,585 |
| July 07, 2025 | 78,300 | 78,000 | 78,000 | 79,700 | 77,100 | 4,885 |
| July 04, 2025 | 80,200 | 78,500 | 78,500 | 80,200 | 78,000 | 3,682 |
| July 03, 2025 | 81,100 | 80,200 | 80,200 | 81,100 | 78,800 | 4,949 |
| July 02, 2025 | 80,600 | 78,500 | 78,500 | 82,600 | 77,700 | 10,027 |
| July 01, 2025 | 78,800 | 82,600 | 82,600 | 83,900 | 77,700 | 22,045 |
| June 30, 2025 | 74,100 | 81,900 | 81,900 | 81,900 | 72,900 | 66,450 |
| June 27, 2025 | 69,600 | 69,000 | 69,000 | 69,700 | 68,800 | 1,251 |
| June 26, 2025 | 70,400 | 70,100 | 70,100 | 70,400 | 69,000 | 3,223 |
| June 25, 2025 | 71,200 | 70,400 | 70,400 | 71,300 | 69,900 | 2,838 |
| June 24, 2025 | 70,700 | 71,200 | 71,200 | 71,800 | 68,900 | 4,804 |
| June 23, 2025 | 73,100 | 70,800 | 70,800 | 74,500 | 69,500 | 8,669 |
| June 20, 2025 | 68,300 | 69,200 | 69,200 | 69,800 | 67,600 | 4,132 |
| June 19, 2025 | 68,300 | 68,300 | 68,300 | 68,900 | 66,800 | 4,777 |
| June 18, 2025 | 65,100 | 68,400 | 68,400 | 69,000 | 65,100 | 16,071 |
| June 17, 2025 | 65,000 | 65,100 | 65,100 | 65,600 | 63,900 | 2,903 |
| June 16, 2025 | 66,200 | 65,200 | 65,200 | 66,200 | 64,400 | 2,610 |
| June 13, 2025 | 65,000 | 65,500 | 65,500 | 66,200 | 63,900 | 5,794 |
